Alfen Beheer BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.100	13.220	12.860	12.900	12.900	115,584
2026-07-23	13.420	13.550	13.150	13.150	13.150	91,596
2026-07-22	13.580	13.680	13.400	13.550	13.550	86,996
2026-07-21	13.300	13.740	13.300	13.740	13.740	122,993
2026-07-20	13.150	13.690	13.120	13.410	13.410	147,135
2026-07-17	13.300	13.350	13.060	13.260	13.260	205,606
2026-07-16	14.030	14.030	13.330	13.480	13.480	145,086
2026-07-15	13.800	13.860	13.530	13.670	13.670	88,312
2026-07-14	13.500	13.920	13.210	13.770	13.770	249,612
2026-07-13	13.180	13.550	13.150	13.500	13.500	154,390
2026-07-10	13.550	13.680	13.240	13.330	13.330	148,254
2026-07-09	13.560	13.970	13.520	13.700	13.700	122,075
2026-07-08	13.830	13.830	13.330	13.390	13.390	163,762
2026-07-07	14.450	14.450	13.750	13.830	13.830	229,205
2026-07-06	14.600	14.600	14.150	14.550	14.550	236,796
2026-07-03	14.650	14.780	14.410	14.670	14.670	196,193
2026-07-02	15.180	15.220	14.630	14.630	14.630	276,759
2026-07-01	15.750	15.750	15.100	15.360	15.360	253,578
2026-06-30	15.020	15.950	15.020	15.720	15.720	417,636
2026-06-29	14.700	14.900	14.150	14.740	14.740	517,697
2026-06-26	15.500	15.530	14.850	15.110	15.110	168,582
2026-06-25	16.000	16.250	15.370	15.600	15.600	180,455
2026-06-24	16.120	16.210	15.460	15.870	15.870	239,587
2026-06-23	16.300	16.300	15.750	16.170	16.170	190,565
2026-06-22	16.020	16.580	15.970	16.550	16.550	255,205
2026-06-19	15.750	15.930	15.500	15.840	15.840	176,482
2026-06-18	16.090	16.200	15.540	15.820	15.820	166,200
2026-06-17	15.340	16.110	15.300	16.090	16.090	204,560
2026-06-16	15.100	15.680	15.050	15.340	15.340	281,145
2026-06-15	14.960	15.190	14.750	15.000	15.000	247,294
2026-06-12	14.890	14.890	14.110	14.610	14.610	339,762
2026-06-11	14.490	14.810	14.210	14.430	14.430	303,640
2026-06-10	15.230	15.230	14.490	14.490	14.490	286,923
2026-06-09	15.800	15.820	15.100	15.240	15.240	216,586
2026-06-08	15.470	16.090	15.210	15.730	15.730	238,992
2026-06-05	15.990	15.990	15.650	15.660	15.660	191,006
2026-06-04	16.260	16.260	15.720	15.950	15.950	249,129
2026-06-03	16.440	16.510	16.260	16.290	16.290	144,579
2026-06-02	16.550	16.700	16.250	16.480	16.480	243,483
2026-06-01	17.160	17.300	16.010	16.270	16.270	429,516
2026-05-29	17.120	17.260	16.280	16.710	16.710	351,311
2026-05-28	17.350	17.750	16.720	16.890	16.890	490,044
2026-05-27	19.250	19.530	17.330	17.670	17.670	853,732
2026-05-26	19.000	19.900	18.610	19.670	19.670	745,355
2026-05-25	17.500	18.940	17.170	18.940	18.940	626,802
2026-05-22	16.060	18.020	16.060	17.700	17.700	1,363,096
2026-05-21	13.940	15.980	13.940	15.950	15.950	1,987,699
2026-05-20	12.950	12.990	12.540	12.760	12.760	193,073
2026-05-19	13.440	13.440	12.810	12.890	12.890	269,617
2026-05-18	13.540	13.840	13.310	13.380	13.380	302,207
2026-05-15	13.730	13.850	13.400	13.600	13.600	613,121
2026-05-14	13.470	13.870	12.650	13.850	13.850	715,079
2026-05-13	12.730	15.400	12.600	13.430	13.430	1,756,700
2026-05-12	12.440	12.580	11.900	12.080	12.080	272,606
2026-05-11	12.400	12.710	12.060	12.350	12.350	268,247
2026-05-08	12.340	12.580	12.230	12.360	12.360	190,373
2026-05-07	12.490	12.780	12.330	12.430	12.430	184,591
2026-05-06	12.590	12.880	12.250	12.380	12.380	296,794
2026-05-05	12.220	12.490	12.090	12.440	12.440	212,760
2026-05-04	11.990	12.690	11.990	12.220	12.220	546,681

← NewerPage 2 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.